BVMF:F1TN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	79.51	79.71	78.80	79.01	79.01	-3.63%	30,245
Oct 7, 2026	78.78	81.99	78.77	81.99	81.99	4.43%	49,651
Oct 6, 2026	77.75	79.35	77.69	78.51	78.51	3.29%	52,559
Oct 5, 2026	75.47	76.87	74.60	76.01	76.01	-2.36%	45,129
Oct 2, 2026	78.79	79.82	77.85	77.85	77.85	0.84%	66,282
Oct 1, 2026	76.69	78.07	76.33	77.20	77.20	0.90%	10,890
Sep 30, 2026	76.48	77.48	76.48	76.51	76.51	0.53%	46,316
Sep 29, 2026	77.05	77.05	75.98	76.11	76.11	-0.22%	39,317
Sep 28, 2026	74.52	77.05	73.90	76.28	76.28	3.08%	41,667
Sep 25, 2026	75.61	75.61	74.00	74.00	74.00	-4.96%	50,244
Sep 24, 2026	77.63	78.41	77.05	77.86	77.86	1.78%	44,043
Sep 23, 2026	75.45	77.20	74.79	76.50	76.50	4.64%	37,176
Sep 22, 2026	75.59	75.59	73.11	73.11	73.11	-1.34%	35,755
Sep 21, 2026	72.53	74.69	71.98	74.10	74.10	0.41%	130,134
Sep 18, 2026	72.40	73.80	72.04	73.80	73.80	-0.49%	42,591
Sep 17, 2026	74.57	75.88	74.13	74.16	74.16	0.45%	62,691
Sep 16, 2026	73.78	74.06	73.00	73.83	73.83	-0.67%	21,028
Sep 15, 2026	72.24	74.40	72.17	74.33	74.33	1.72%	19,298
Sep 14, 2026	69.58	73.28	69.30	73.07	73.07	10.19%	35,005
Sep 11, 2026	67.05	67.20	66.22	66.31	66.31	-1.88%	695
Sep 10, 2026	68.89	68.89	67.58	67.58	67.58	1.20%	50,500
Sep 9, 2026	66.05	67.48	66.05	66.78	66.78	0.35%	28,281
Sep 8, 2026	65.20	66.65	64.83	66.55	66.55	-0.42%	20,698
Sep 4, 2026	66.46	67.24	66.46	66.83	66.83	0.50%	22,560
Sep 3, 2026	67.02	67.02	66.30	66.50	66.50	0.97%	25,213
Sep 2, 2026	68.00	68.00	64.87	65.86	65.86	-5.41%	31,641
Sep 1, 2026	71.76	71.76	69.02	69.63	69.63	-5.43%	22,631
Aug 31, 2026	71.13	73.70	71.13	73.63	73.63	2.52%	9,705
Aug 28, 2026	71.39	71.95	71.18	71.82	71.82	-3.92%	2,939
Aug 27, 2026	70.00	74.76	70.00	74.75	74.75	10.45%	3,364
Aug 26, 2026	65.38	68.00	65.38	67.68	67.68	3.09%	8,159
Aug 25, 2026	65.66	65.73	65.33	65.65	65.65	-	9,578
Aug 24, 2026	65.52	65.65	65.26	65.65	65.65	-0.32%	7,961
Aug 21, 2026	65.87	65.87	63.85	65.86	65.86	0.86%	19,527
Aug 20, 2026	65.00	66.08	65.00	65.30	65.30	-0.65%	6,412
Aug 19, 2026	68.53	68.53	65.31	65.73	65.73	-4.66%	13,817
Aug 18, 2026	68.25	68.94	67.69	68.94	68.94	1.68%	6,281
Aug 17, 2026	69.36	69.37	67.54	67.80	67.80	-2.16%	5,253
Aug 14, 2026	70.29	70.29	69.30	69.30	69.30	-3.35%	710
Aug 13, 2026	69.58	71.81	69.58	71.70	71.70	3.05%	12,848
Aug 12, 2026	69.90	70.49	69.23	69.58	69.58	-0.46%	160
Aug 11, 2026	70.28	70.28	65.24	69.90	69.90	-1.23%	1,099
Aug 10, 2026	70.81	70.85	70.14	70.77	70.77	0.64%	1,284
Aug 7, 2026	66.70	70.32	66.70	70.32	70.32	4.44%	5,231
Aug 6, 2026	68.55	68.55	67.33	67.33	67.33	-5.82%	4,349
Aug 5, 2026	71.91	71.91	71.50	71.50	71.49	-0.84%	1,979
Aug 4, 2026	70.63	72.10	70.63	72.10	72.10	4.06%	3,329
Aug 3, 2026	67.92	69.51	67.86	69.29	69.29	1.91%	21,743
Jul 31, 2026	68.12	68.12	67.99	67.99	67.99	4.34%	53
Jul 30, 2026	72.30	72.52	65.12	65.17	65.16	0.25%	12,479